Price Data Selection & Download
Advance Metering Tech Share Price All Time Records & Statistics (Aug 2012 - Sep 2026)
3355 daily OHLCV records on BSE from Aug. 2012 to Sept. 2026. Review Advance Metering Tech P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹64.62
January 02, 2024
BSE Exchange
Share Price All Time Low
₹5.81
March 31, 2020
BSE Exchange
Highest Volume Trading Day
294,690
March 28, 2016 • ₹25.60
BSE Exchange
Share Price History Data (Aug 2012 - Sep 2026)
AMTL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.31 | ₹17.15 | ₹16.00 | ₹16.87 | 3,516 |
| 2026-09-17 | ₹16.96 | ₹17.50 | ₹15.90 | ₹15.98 | 4,924 |
| 2026-09-16 | ₹17.56 | ₹17.56 | ₹16.50 | ₹16.96 | 3,534 |
| 2026-09-15 | ₹17.80 | ₹17.83 | ₹17.01 | ₹17.04 | 3,593 |
| 2026-09-11 | ₹18.39 | ₹18.39 | ₹17.70 | ₹18.04 | 8,133 |
| 2026-09-10 | ₹18.00 | ₹18.14 | ₹16.80 | ₹17.00 | 4,872 |
| 2026-09-09 | ₹17.80 | ₹18.20 | ₹17.80 | ₹18.20 | 5,594 |
| 2026-09-08 | ₹17.30 | ₹18.35 | ₹17.30 | ₹17.86 | 1,002 |
| 2026-09-07 | ₹18.49 | ₹18.49 | ₹17.12 | ₹18.10 | 2,610 |
| 2026-09-04 | ₹17.85 | ₹18.24 | ₹17.01 | ₹17.57 | 3,681 |
| 2026-09-03 | ₹17.96 | ₹18.59 | ₹17.00 | ₹17.50 | 7,426 |
| 2026-09-02 | ₹17.73 | ₹18.50 | ₹17.05 | ₹17.79 | 1,898 |
| 2026-09-01 | ₹17.98 | ₹18.70 | ₹17.50 | ₹18.19 | 760 |
| 2026-08-31 | ₹18.40 | ₹18.40 | ₹17.66 | ₹18.16 | 3,851 |
| 2026-08-28 | ₹18.30 | ₹18.44 | ₹17.80 | ₹18.22 | 2,126 |
| 2026-08-27 | ₹17.99 | ₹18.88 | ₹17.90 | ₹18.00 | 12,566 |
| 2026-08-26 | ₹19.93 | ₹19.93 | ₹16.52 | ₹17.04 | 31,499 |
| 2026-08-25 | ₹20.39 | ₹20.39 | ₹18.20 | ₹19.06 | 9,631 |
| 2026-08-24 | ₹19.99 | ₹20.00 | ₹19.45 | ₹19.78 | 6,859 |
| 2026-08-21 | ₹19.27 | ₹20.09 | ₹19.09 | ₹19.41 | 1,206 |
| 2026-08-20 | ₹20.00 | ₹20.32 | ₹19.30 | ₹19.45 | 1,936 |
| 2026-08-19 | ₹20.15 | ₹20.15 | ₹19.01 | ₹19.27 | 1,294 |
| 2026-08-18 | ₹19.99 | ₹20.20 | ₹19.22 | ₹19.22 | 2,153 |
| 2026-08-17 | ₹19.80 | ₹20.00 | ₹18.90 | ₹19.50 | 10,007 |
| 2026-08-14 | ₹20.00 | ₹20.80 | ₹19.49 | ₹19.62 | 18,609 |
| 2026-08-13 | ₹18.60 | ₹19.49 | ₹18.50 | ₹18.50 | 7,486 |
| 2026-08-12 | ₹18.94 | ₹19.78 | ₹18.51 | ₹19.57 | 4,115 |
| 2026-08-11 | ₹19.14 | ₹19.14 | ₹18.20 | ₹18.99 | 6,096 |
| 2026-08-10 | ₹18.05 | ₹18.48 | ₹18.05 | ₹18.18 | 1,451 |
| 2026-08-07 | ₹18.76 | ₹19.00 | ₹18.24 | ₹18.48 | 1,514 |
| 2026-08-06 | ₹17.90 | ₹19.00 | ₹17.90 | ₹18.77 | 3,776 |
| 2026-08-05 | ₹18.88 | ₹18.88 | ₹17.73 | ₹17.98 | 1,798 |
| 2026-08-04 | ₹18.50 | ₹18.50 | ₹17.35 | ₹18.25 | 3,677 |
| 2026-08-03 | ₹19.48 | ₹19.48 | ₹18.16 | ₹18.55 | 3,722 |
| 2026-07-31 | ₹17.53 | ₹18.95 | ₹17.53 | ₹18.90 | 4,136 |
| 2026-07-30 | ₹18.79 | ₹18.79 | ₹17.00 | ₹17.83 | 8,071 |
| 2026-07-29 | ₹19.99 | ₹19.99 | ₹18.25 | ₹18.79 | 20,490 |
| 2026-07-28 | ₹18.10 | ₹19.80 | ₹18.10 | ₹18.83 | 5,100 |
| 2026-07-27 | ₹17.01 | ₹18.46 | ₹17.01 | ₹18.10 | 1,750 |
| 2026-07-24 | ₹18.32 | ₹18.38 | ₹17.25 | ₹18.33 | 1,796 |
| 2026-07-23 | ₹18.55 | ₹18.98 | ₹18.05 | ₹18.32 | 1,144 |
| 2026-07-22 | ₹18.00 | ₹18.92 | ₹18.00 | ₹18.55 | 1,800 |
| 2026-07-21 | ₹19.00 | ₹19.20 | ₹18.50 | ₹18.55 | 3,842 |
| 2026-07-20 | ₹19.30 | ₹19.39 | ₹18.80 | ₹19.39 | 1,080 |
| 2026-07-17 | ₹19.00 | ₹19.62 | ₹18.03 | ₹19.62 | 1,575 |
| 2026-07-16 | ₹18.51 | ₹19.99 | ₹18.51 | ₹19.02 | 919 |
| 2026-07-15 | ₹19.32 | ₹19.32 | ₹18.66 | ₹19.30 | 208 |
| 2026-07-14 | ₹18.56 | ₹19.45 | ₹18.55 | ₹19.33 | 1,338 |
| 2026-07-13 | ₹19.70 | ₹19.70 | ₹18.36 | ₹18.99 | 3,423 |
| 2026-07-10 | ₹18.78 | ₹19.44 | ₹18.75 | ₹19.00 | 1,054 |
| 2026-07-09 | ₹18.41 | ₹19.25 | ₹18.18 | ₹18.76 | 2,467 |
| 2026-07-08 | ₹19.00 | ₹19.00 | ₹18.25 | ₹18.41 | 1,184 |
| 2026-07-07 | ₹19.01 | ₹19.70 | ₹17.66 | ₹19.08 | 1,660 |
| 2026-07-06 | ₹21.05 | ₹21.05 | ₹19.12 | ₹19.23 | 5,152 |
| 2026-07-03 | ₹19.80 | ₹19.80 | ₹19.31 | ₹19.77 | 1,504 |
| 2026-07-02 | ₹20.00 | ₹21.00 | ₹19.76 | ₹19.90 | 876 |
| 2026-07-01 | ₹20.34 | ₹20.39 | ₹19.61 | ₹20.00 | 3,430 |
| 2026-06-30 | ₹19.74 | ₹20.75 | ₹19.74 | ₹19.94 | 5,890 |
| 2026-06-29 | ₹20.30 | ₹20.30 | ₹19.17 | ₹19.83 | 6,381 |
| 2026-06-25 | ₹19.69 | ₹20.50 | ₹19.67 | ₹20.33 | 2,564 |
| 2026-06-24 | ₹20.50 | ₹20.50 | ₹19.45 | ₹19.67 | 1,997 |
| 2026-06-23 | ₹19.01 | ₹20.93 | ₹18.62 | ₹20.49 | 20,681 |
| 2026-06-22 | ₹19.46 | ₹19.46 | ₹18.56 | ₹19.03 | 8,054 |
| 2026-06-19 | ₹19.20 | ₹19.70 | ₹18.30 | ₹19.55 | 2,656 |
| 2026-06-18 | ₹19.58 | ₹19.70 | ₹19.23 | ₹19.26 | 390 |
| 2026-06-17 | ₹18.71 | ₹19.76 | ₹18.71 | ₹19.10 | 770 |
| 2026-06-16 | ₹19.57 | ₹19.57 | ₹18.68 | ₹18.77 | 2,658 |
| 2026-06-15 | ₹18.25 | ₹19.85 | ₹18.25 | ₹19.57 | 8,700 |
| 2026-06-12 | ₹17.57 | ₹19.01 | ₹17.35 | ₹18.73 | 2,880 |
| 2026-06-11 | ₹18.07 | ₹18.10 | ₹17.25 | ₹17.53 | 6,467 |
| 2026-06-10 | ₹18.38 | ₹19.44 | ₹17.81 | ₹18.12 | 7,722 |
| 2026-06-09 | ₹16.20 | ₹18.70 | ₹16.20 | ₹18.37 | 1,581 |
| 2026-06-08 | ₹18.18 | ₹18.78 | ₹17.33 | ₹17.40 | 766 |
| 2026-06-05 | ₹18.10 | ₹18.82 | ₹18.06 | ₹18.81 | 2,210 |
| 2026-06-04 | ₹18.82 | ₹18.82 | ₹18.07 | ₹18.74 | 1,228 |
| 2026-06-03 | ₹18.71 | ₹19.40 | ₹18.62 | ₹18.80 | 520 |
| 2026-06-02 | ₹18.90 | ₹19.00 | ₹18.20 | ₹18.71 | 233 |
| 2026-06-01 | ₹20.20 | ₹20.20 | ₹18.91 | ₹18.93 | 8,031 |
| 2026-05-29 | ₹19.99 | ₹20.00 | ₹18.88 | ₹19.90 | 1,040 |
| 2026-05-27 | ₹19.25 | ₹20.37 | ₹19.25 | ₹19.62 | 2,898 |
| 2026-05-26 | ₹19.51 | ₹20.35 | ₹19.05 | ₹20.22 | 3,830 |
| 2026-05-25 | ₹20.00 | ₹20.00 | ₹19.40 | ₹19.99 | 2,984 |
| 2026-05-22 | ₹20.28 | ₹20.30 | ₹19.45 | ₹20.00 | 2,440 |
| 2026-05-21 | ₹19.99 | ₹20.24 | ₹19.11 | ₹19.34 | 1,812 |
| 2026-05-20 | ₹19.31 | ₹19.89 | ₹18.35 | ₹19.74 | 2,103 |
| 2026-05-19 | ₹20.90 | ₹20.90 | ₹19.27 | ₹19.31 | 7,836 |
| 2026-05-18 | ₹19.34 | ₹20.40 | ₹19.17 | ₹20.28 | 9,808 |
| 2026-05-15 | ₹19.05 | ₹19.49 | ₹18.96 | ₹19.43 | 624 |
| 2026-05-14 | ₹19.70 | ₹19.70 | ₹18.55 | ₹19.05 | 1,082 |
| 2026-05-13 | ₹19.50 | ₹19.75 | ₹18.83 | ₹19.50 | 317 |
| 2026-05-12 | ₹18.90 | ₹19.69 | ₹18.90 | ₹19.63 | 2,578 |
| 2026-05-11 | ₹19.50 | ₹19.75 | ₹18.81 | ₹18.90 | 3,409 |
| 2026-05-08 | ₹19.49 | ₹19.75 | ₹19.30 | ₹19.75 | 980 |
| 2026-05-07 | ₹19.00 | ₹19.74 | ₹19.00 | ₹19.40 | 948 |
| 2026-05-06 | ₹19.78 | ₹19.78 | ₹19.25 | ₹19.65 | 1,014 |
| 2026-05-05 | ₹19.70 | ₹19.75 | ₹19.49 | ₹19.75 | 999 |
| 2026-05-04 | ₹19.55 | ₹19.55 | ₹19.05 | ₹19.49 | 976 |
| 2026-04-30 | ₹19.69 | ₹19.69 | ₹19.48 | ₹19.56 | 954 |
| 2026-04-29 | ₹19.40 | ₹19.89 | ₹19.05 | ₹19.69 | 1,037 |
| 2026-04-28 | ₹19.35 | ₹19.66 | ₹19.00 | ₹19.66 | 1,707 |
| 2026-04-27 | ₹19.50 | ₹19.50 | ₹18.55 | ₹19.35 | 3,681 |
| 2026-04-24 | ₹19.50 | ₹19.50 | ₹19.06 | ₹19.50 | 2,747 |
| 2026-04-23 | ₹19.99 | ₹20.20 | ₹19.54 | ₹19.59 | 1,593 |
| 2026-04-22 | ₹19.50 | ₹20.28 | ₹19.50 | ₹19.99 | 1,851 |
| 2026-04-21 | ₹19.50 | ₹20.14 | ₹19.50 | ₹19.60 | 2,751 |
| 2026-04-20 | ₹20.40 | ₹20.40 | ₹19.26 | ₹20.20 | 1,216 |
| 2026-04-17 | ₹20.05 | ₹20.19 | ₹19.60 | ₹20.17 | 1,693 |
| 2026-04-16 | ₹19.56 | ₹20.34 | ₹19.41 | ₹20.22 | 3,088 |
| 2026-04-15 | ₹19.77 | ₹20.37 | ₹19.41 | ₹19.56 | 4,942 |
| 2026-04-13 | ₹20.50 | ₹20.75 | ₹19.72 | ₹19.77 | 6,057 |
| 2026-04-10 | ₹21.50 | ₹21.50 | ₹20.16 | ₹20.75 | 3,425 |
| 2026-04-09 | ₹21.43 | ₹21.50 | ₹20.55 | ₹20.59 | 5,849 |
| 2026-04-08 | ₹21.48 | ₹21.48 | ₹20.76 | ₹21.43 | 2,169 |
| 2026-04-07 | ₹19.26 | ₹20.99 | ₹19.25 | ₹20.73 | 1,369 |
| 2026-04-06 | ₹20.50 | ₹20.52 | ₹19.75 | ₹20.06 | 2,434 |
| 2026-04-02 | ₹20.98 | ₹20.98 | ₹18.70 | ₹19.55 | 2,144 |
| 2026-04-01 | ₹19.99 | ₹20.00 | ₹19.24 | ₹19.26 | 4,242 |
| 2026-03-30 | ₹18.11 | ₹20.20 | ₹18.11 | ₹19.20 | 12,359 |
| 2026-03-27 | ₹20.00 | ₹21.30 | ₹18.11 | ₹19.71 | 53,193 |
| 2026-03-25 | ₹18.50 | ₹19.51 | ₹18.05 | ₹19.51 | 39,401 |
| 2026-03-24 | ₹15.80 | ₹16.26 | ₹15.29 | ₹16.26 | 33,101 |
| 2026-03-23 | ₹13.33 | ₹14.09 | ₹12.89 | ₹13.55 | 2,343 |
| 2026-03-20 | ₹14.30 | ₹14.40 | ₹13.51 | ₹13.53 | 5,881 |
| 2026-03-19 | ₹13.80 | ₹14.35 | ₹13.00 | ₹13.38 | 9,354 |
| 2026-03-18 | ₹12.90 | ₹13.99 | ₹12.90 | ₹13.80 | 9,616 |
| 2026-03-17 | ₹13.49 | ₹13.49 | ₹12.00 | ₹12.82 | 78,710 |
| 2026-03-16 | ₹13.60 | ₹13.74 | ₹12.25 | ₹13.49 | 5,655 |
| 2026-03-13 | ₹13.60 | ₹14.50 | ₹13.60 | ₹13.94 | 8,361 |
| 2026-03-12 | ₹14.48 | ₹14.48 | ₹13.30 | ₹13.96 | 7,695 |
| 2026-03-11 | ₹14.55 | ₹15.99 | ₹13.27 | ₹13.62 | 56,615 |
| 2026-03-10 | ₹15.55 | ₹15.60 | ₹14.50 | ₹14.99 | 19,870 |
| 2026-03-09 | ₹16.00 | ₹16.64 | ₹15.12 | ₹15.47 | 6,190 |
| 2026-03-06 | ₹16.83 | ₹17.00 | ₹16.62 | ₹16.64 | 1,294 |
| 2026-03-05 | ₹17.07 | ₹17.58 | ₹16.01 | ₹16.63 | 6,247 |
| 2026-03-04 | ₹16.76 | ₹17.30 | ₹15.35 | ₹16.99 | 18,525 |
| 2026-03-02 | ₹17.00 | ₹17.59 | ₹16.05 | ₹16.71 | 2,352 |
| 2026-02-27 | ₹18.28 | ₹18.28 | ₹17.12 | ₹17.66 | 67,226 |
| 2026-02-26 | ₹17.48 | ₹18.49 | ₹17.48 | ₹18.30 | 2,493 |
| 2026-02-25 | ₹18.89 | ₹18.89 | ₹17.31 | ₹17.40 | 6,032 |
| 2026-02-24 | ₹19.73 | ₹20.64 | ₹17.00 | ₹17.31 | 50,678 |
| 2026-02-23 | ₹19.80 | ₹19.89 | ₹19.30 | ₹19.73 | 1,328 |
| 2026-02-20 | ₹19.80 | ₹20.00 | ₹19.65 | ₹19.74 | 2,394 |
| 2026-02-19 | ₹19.90 | ₹20.85 | ₹19.90 | ₹20.18 | 2,499 |
| 2026-02-18 | ₹20.00 | ₹20.80 | ₹19.85 | ₹19.87 | 1,982 |
| 2026-02-17 | ₹20.40 | ₹20.40 | ₹19.82 | ₹19.86 | 5,210 |
| 2026-02-16 | ₹20.93 | ₹20.93 | ₹19.70 | ₹20.25 | 1,911 |
| 2026-02-13 | ₹20.62 | ₹20.93 | ₹19.65 | ₹20.33 | 6,588 |
| 2026-02-12 | ₹21.49 | ₹21.49 | ₹20.01 | ₹20.62 | 3,001 |
| 2026-02-11 | ₹21.40 | ₹21.40 | ₹20.30 | ₹20.99 | 3,127 |
| 2026-02-10 | ₹21.45 | ₹21.45 | ₹20.11 | ₹20.69 | 1,672 |
| 2026-02-09 | ₹20.20 | ₹21.49 | ₹20.20 | ₹20.35 | 9,834 |
| 2026-02-06 | ₹20.80 | ₹21.65 | ₹20.50 | ₹21.18 | 677 |
| 2026-02-05 | ₹20.70 | ₹20.89 | ₹20.11 | ₹20.80 | 669 |
| 2026-02-04 | ₹20.85 | ₹20.85 | ₹20.20 | ₹20.70 | 807 |
| 2026-02-03 | ₹20.05 | ₹20.96 | ₹20.05 | ₹20.31 | 548 |
| 2026-02-02 | ₹20.33 | ₹21.58 | ₹19.62 | ₹20.00 | 1,597 |
| 2026-02-01 | ₹20.05 | ₹22.00 | ₹19.94 | ₹20.39 | 4,189 |
| 2026-01-30 | ₹20.14 | ₹21.22 | ₹20.00 | ₹20.05 | 4,071 |
| 2026-01-29 | ₹20.31 | ₹21.00 | ₹19.90 | ₹21.00 | 3,191 |
| 2026-01-28 | ₹21.66 | ₹21.66 | ₹20.01 | ₹20.41 | 4,326 |
| 2026-01-27 | ₹20.50 | ₹21.95 | ₹20.07 | ₹20.11 | 5,594 |
| 2026-01-23 | ₹20.35 | ₹21.58 | ₹20.35 | ₹21.55 | 8,465 |
| 2026-01-22 | ₹21.99 | ₹21.99 | ₹20.41 | ₹20.45 | 2,539 |
| 2026-01-21 | ₹20.55 | ₹21.67 | ₹20.50 | ₹20.66 | 2,176 |
| 2026-01-20 | ₹21.25 | ₹22.99 | ₹20.41 | ₹20.75 | 10,561 |
| 2026-01-19 | ₹21.05 | ₹22.55 | ₹21.05 | ₹21.45 | 3,479 |
| 2026-01-16 | ₹22.00 | ₹22.97 | ₹21.58 | ₹21.60 | 3,270 |
| 2026-01-14 | ₹22.04 | ₹23.39 | ₹21.45 | ₹21.70 | 2,183 |
| 2026-01-13 | ₹22.50 | ₹22.50 | ₹21.67 | ₹22.03 | 416 |
| 2026-01-12 | ₹22.00 | ₹23.80 | ₹21.26 | ₹22.26 | 5,585 |
| 2026-01-09 | ₹22.85 | ₹23.50 | ₹22.10 | ₹22.64 | 6,602 |
| 2026-01-08 | ₹22.22 | ₹22.83 | ₹22.00 | ₹22.54 | 2,462 |
| 2026-01-07 | ₹22.22 | ₹23.00 | ₹21.95 | ₹22.09 | 3,322 |
| 2026-01-06 | ₹22.70 | ₹23.98 | ₹22.20 | ₹22.35 | 3,552 |
| 2026-01-05 | ₹25.70 | ₹25.70 | ₹22.32 | ₹22.75 | 13,470 |
| 2026-01-02 | ₹24.80 | ₹24.80 | ₹23.91 | ₹24.59 | 641 |
| 2026-01-01 | ₹24.93 | ₹24.93 | ₹23.90 | ₹24.80 | 460 |
Advance Metering Tech Share Price Performance Analysis (Aug 2012 - Sep 2026)
AMTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.98%
₹24.80 → ₹16.87
Year to Date
Price Volatility
10.08%
Low Volatility
Year to Date
Average Daily Volume
6,178
Year to Date Average
BSE Exchange
Advance Metering Tech Share Price History – Frequently Asked Questions
Common questions about AMTL historical data and records. Analyse Advance Metering Tech ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Advance Metering Tech (AMTL)?
The all-time high share price of Advance Metering Tech was ₹64.62 recorded on January 02, 2024 on the BSE exchange.
What is the all-time low share price of Advance Metering Tech (AMTL)?
The all-time low share price of Advance Metering Tech was ₹5.81 recorded on March 31, 2020 on the BSE exchange.
How can I download AMTL historical share price data?
You can download Advance Metering Tech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMTL shares?
The highest trading volume day for Advance Metering Tech was 294,690 shares traded on March 28, 2016 on the BSE exchange, with share price at ₹25.6.